Aba Chemicals Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.250	6.440	6.230	6.440	6.391	7,562,795
2024-01-24	6.250	6.320	6.040	6.250	6.203	7,456,600
2024-01-23	6.170	6.230	6.050	6.210	6.163	7,051,004
2024-01-22	6.650	6.670	6.130	6.180	6.133	9,394,250
2024-01-19	6.840	6.840	6.660	6.660	6.609	6,546,265
2024-01-18	7.000	7.030	6.600	6.840	6.788	13,324,436
2024-01-17	7.210	7.250	7.030	7.060	7.006	5,096,200
2024-01-16	7.240	7.290	7.140	7.240	7.185	5,826,201
2024-01-15	7.140	7.250	7.130	7.220	7.165	4,488,700
2024-01-12	7.210	7.300	7.160	7.170	7.116	6,346,600
2024-01-11	7.130	7.270	7.130	7.230	7.175	5,732,665
2024-01-10	7.160	7.240	7.030	7.130	7.076	5,949,765
2024-01-09	7.130	7.280	7.110	7.170	7.116	6,647,956
2024-01-08	7.390	7.400	7.150	7.170	7.116	8,770,121
2024-01-05	7.510	7.560	7.360	7.380	7.324	10,527,436
2024-01-04	7.690	7.700	7.480	7.550	7.493	15,510,286
2024-01-03	7.420	7.880	7.380	7.700	7.642	28,781,525
2024-01-02	7.460	7.490	7.370	7.390	7.334	6,506,050
2023-12-29	7.430	7.510	7.400	7.460	7.403	8,832,801
2023-12-28	7.280	7.450	7.250	7.430	7.374	11,823,707
2023-12-27	7.450	7.520	7.260	7.340	7.284	12,826,393
2023-12-26	7.260	7.660	7.240	7.520	7.463	23,466,513
2023-12-25	7.120	7.680	7.070	7.370	7.314	16,536,594
2023-12-22	7.160	7.160	7.060	7.070	7.016	5,878,200
2023-12-21	7.130	7.210	7.050	7.160	7.106	6,137,088
2023-12-20	7.210	7.310	7.160	7.170	7.116	5,157,200
2023-12-19	7.200	7.240	7.160	7.210	7.155	4,431,412
2023-12-18	7.310	7.360	7.200	7.200	7.145	7,644,200
2023-12-15	7.510	7.530	7.330	7.350	7.294	8,996,500
2023-12-14	7.500	7.660	7.470	7.490	7.433	13,449,282
2023-12-13	7.410	7.820	7.380	7.600	7.542	25,930,464
2023-12-12	7.390	7.460	7.370	7.400	7.344	5,315,373
2023-12-11	7.350	7.400	7.210	7.380	7.324	7,994,773
2023-12-08	7.310	7.410	7.230	7.410	7.354	9,545,252
2023-12-07	7.420	7.420	7.280	7.310	7.255	7,997,952
2023-12-06	7.460	7.500	7.390	7.400	7.344	6,803,400
2023-12-05	7.590	7.620	7.410	7.420	7.364	8,063,490
2023-12-04	7.590	7.680	7.590	7.600	7.542	6,392,405
2023-12-01	7.610	7.670	7.560	7.630	7.572	5,966,600
2023-11-30	7.730	7.740	7.550	7.570	7.513	8,582,014
2023-11-29	7.850	7.870	7.690	7.720	7.661	7,117,519
2023-11-28	7.780	7.880	7.610	7.850	7.790	10,705,697
2023-11-27	7.960	8.010	7.800	7.800	7.741	13,962,705
2023-11-24	8.010	8.190	7.940	8.020	7.959	15,113,700
2023-11-23	8.030	8.100	7.990	8.050	7.989	11,224,441
2023-11-22	8.100	8.100	7.950	7.980	7.919	14,697,209
2023-11-21	7.910	8.290	7.880	8.140	8.078	27,375,357
2023-11-20	7.780	7.920	7.770	7.910	7.850	9,296,496
2023-11-17	7.720	7.810	7.670	7.790	7.731	6,244,147
2023-11-16	7.840	7.840	7.720	7.720	7.661	7,056,600
2023-11-15	7.740	7.890	7.740	7.840	7.780	9,461,561
2023-11-14	7.720	7.770	7.660	7.720	7.661	5,382,836
2023-11-13	7.680	7.750	7.650	7.720	7.661	5,831,397
2023-11-10	7.730	7.760	7.650	7.680	7.622	4,838,700
2023-11-09	7.800	7.920	7.710	7.740	7.681	7,590,815
2023-11-08	7.790	7.950	7.790	7.850	7.790	8,781,504
2023-11-07	7.840	7.870	7.770	7.830	7.771	6,510,252
2023-11-06	7.690	7.870	7.690	7.840	7.780	8,713,171
2023-11-03	7.600	7.720	7.600	7.670	7.612	5,490,582
2023-11-02	7.730	7.770	7.590	7.600	7.542	6,366,353

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-16	0.0500 CNY
2023-06-12	0.0500 CNY
2021-06-01	0.0500 CNY
2020-09-28	0.0400 CNY
2020-07-14	0.0101 CNY
2019-09-20	0.0500 CNY
2019-06-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.